Home

Helix Energy Solutions Group, Inc. Common Stock (HLX)

7.5400
-0.9600 (-11.29%)
NYSE · Last Trade: Apr 3rd, 7:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Helix Energy Solutions Group, Inc. Common Stock (HLX)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/20257.958.067.517.542,035,6267.54
4/02/20258.368.528.308.501,228,0338.50
4/01/20258.288.538.268.481,595,5318.48
3/31/20258.268.428.128.311,068,0718.31
3/28/20258.518.538.218.391,404,0658.39
3/27/20258.818.858.478.541,386,6098.54
3/26/20258.738.908.648.862,327,5108.86
3/25/20258.688.778.568.612,022,6618.61
3/24/20258.718.808.548.651,589,0018.65
3/21/20258.538.748.488.6111,256,4928.61
3/20/20258.568.748.538.641,255,1028.64
3/19/20258.388.798.348.691,737,1668.69
3/18/20258.218.378.158.331,888,6038.33
3/17/20257.978.237.948.171,567,5258.17
3/14/20257.948.027.877.932,792,6917.93
3/13/20257.938.157.837.871,885,3677.87
3/12/20257.958.107.857.941,210,8837.94
3/11/20257.787.917.717.821,272,1737.82
3/10/20258.088.157.697.761,820,2187.76
3/07/20257.888.307.888.182,446,9248.18
3/06/20257.787.947.717.772,005,3797.77
3/05/20257.667.927.637.881,784,9227.88
3/04/20257.787.907.567.763,075,9747.76
3/03/20258.648.717.927.972,227,7037.97
2/28/20258.568.698.448.622,075,0208.62
2/27/20258.518.788.468.622,145,3548.62
2/26/20258.678.758.398.432,190,5918.43
2/25/20258.518.748.258.604,121,1788.60
2/24/20257.937.967.827.851,650,0637.85
2/21/20258.208.227.847.891,508,2937.89
2/20/20258.158.218.108.10815,7148.10
2/19/20258.308.358.148.17917,3048.17
2/18/20258.228.468.198.371,047,8438.37
2/14/20258.238.338.138.18696,9598.18
2/13/20258.108.238.048.17837,0648.17
2/12/20258.138.288.078.10995,1338.10
2/11/20258.218.428.208.23703,0648.23
2/10/20258.118.268.058.211,205,2588.21
2/07/20258.028.137.998.011,266,9238.01
2/06/20258.418.418.018.021,036,2628.02
2/05/20258.358.398.228.311,116,9148.31
2/04/20257.898.387.888.311,039,5068.31
2/03/20257.988.047.767.921,377,2937.92
1/31/20258.188.247.988.021,191,8228.02
1/30/20258.278.298.108.16937,4358.16
1/29/20258.188.238.038.191,267,4628.19
1/28/20258.448.568.198.241,279,0018.24
1/27/20258.498.788.428.441,336,9048.44
1/24/20258.728.838.468.541,015,5078.54
1/23/20258.718.758.598.731,616,7848.73
1/22/20258.929.018.688.691,567,2518.69
1/21/20259.149.188.908.991,136,7788.99
1/17/20259.049.188.999.10998,0139.10
1/16/20258.949.098.748.951,359,5498.95
1/15/20259.089.118.878.951,398,7338.95
1/14/20258.919.088.848.991,514,8258.99
1/13/20258.698.958.648.951,790,0908.95
1/10/20259.169.318.668.712,470,5268.71
1/08/20259.169.208.959.051,376,4609.05
1/07/20259.439.539.239.301,575,0229.30
1/06/20259.509.589.239.381,849,7439.38